Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 89.32 | 89.58 | 88.31 | 88.96 | 246,400 | -0.93(-1.03%) |
Apr 29, 2021 | 89.96 | 90.48 | 89.42 | 89.89 | 143,243 | +0.59(+0.66%) |
Apr 28, 2021 | 88.52 | 89.34 | 88.08 | 89.30 | 111,274 | +0.78(+0.88%) |
Apr 27, 2021 | 88.90 | 89.48 | 87.85 | 88.52 | 127,565 | -0.23(-0.26%) |
Apr 26, 2021 | 89.20 | 89.70 | 88.55 | 88.75 | 134,779 | -0.16(-0.18%) |
Apr 23, 2021 | 87.33 | 89.14 | 87.07 | 88.91 | 172,400 | +1.68(+1.93%) |
Apr 22, 2021 | 88.15 | 88.36 | 87.02 | 87.23 | 142,901 | -0.52(-0.59%) |
Apr 21, 2021 | 86.40 | 88.08 | 86.40 | 87.75 | 197,268 | +1.23(+1.42%) |
Apr 20, 2021 | 88.12 | 89.10 | 86.17 | 86.52 | 199,283 | -2.22(-2.50%) |
Apr 19, 2021 | 88.81 | 89.23 | 87.78 | 88.74 | 213,911 | -0.04(-0.05%) |
Apr 16, 2021 | 88.73 | 89.19 | 87.68 | 88.78 | 204,500 | +0.69(+0.78%) |
Apr 15, 2021 | 88.15 | 88.34 | 87.26 | 88.09 | 180,452 | +0.69(+0.79%) |
Apr 14, 2021 | 86.46 | 87.71 | 86.46 | 87.40 | 165,044 | +1.10(+1.27%) |
Apr 13, 2021 | 87.43 | 87.57 | 86.02 | 86.30 | 229,926 | -1.62(-1.84%) |
Apr 12, 2021 | 88.84 | 89.74 | 87.51 | 87.92 | 269,272 | -0.36(-0.41%) |
Apr 09, 2021 | 87.96 | 88.73 | 86.85 | 88.28 | 172,100 | +0.16(+0.18%) |
Apr 08, 2021 | 86.84 | 88.32 | 86.20 | 88.12 | 315,556 | +1.11(+1.28%) |
Apr 07, 2021 | 87.05 | 87.66 | 86.03 | 87.01 | 263,111 | -0.38(-0.43%) |
Apr 06, 2021 | 86.75 | 88.39 | 86.75 | 87.39 | 246,138 | +0.64(+0.74%) |
Apr 05, 2021 | 87.17 | 87.36 | 86.09 | 86.75 | 176,274 | +0.60(+0.70%) |
Apr 01, 2021 | 84.42 | 86.38 | 83.56 | 86.15 | 332,500 | +2.09(+2.49%) |
Mar 31, 2021 | 85.37 | 86.17 | 83.77 | 84.06 | 332,705 | -0.74(-0.87%) |
Mar 30, 2021 | 84.64 | 85.43 | 84.07 | 84.80 | 194,924 | +0.26(+0.31%) |
Mar 29, 2021 | 86.03 | 87.76 | 84.36 | 84.54 | 242,480 | -2.35(-2.70%) |
Mar 26, 2021 | 86.19 | 87.19 | 84.94 | 86.89 | 183,900 | +1.59(+1.86%) |
Mar 25, 2021 | 82.24 | 85.50 | 81.30 | 85.30 | 300,084 | +2.51(+3.03%) |
Mar 24, 2021 | 82.84 | 84.87 | 82.08 | 82.79 | 482,632 | +0.42(+0.51%) |
Mar 23, 2021 | 84.02 | 84.27 | 81.97 | 82.37 | 430,437 | -2.57(-3.03%) |
Mar 22, 2021 | 86.22 | 86.50 | 84.61 | 84.94 | 285,948 | -1.58(-1.83%) |
Mar 19, 2021 | 87.94 | 88.50 | 86.39 | 86.52 | 429,200 | -1.49(-1.69%) |
Mar 18, 2021 | 89.06 | 89.83 | 87.92 | 88.01 | 298,874 | -1.17(-1.31%) |
Mar 17, 2021 | 88.40 | 89.27 | 87.61 | 89.18 | 209,538 | +0.59(+0.67%) |
Mar 16, 2021 | 89.51 | 90.02 | 88.33 | 88.59 | 173,211 | -0.91(-1.02%) |
Mar 15, 2021 | 90.09 | 90.39 | 88.21 | 89.50 | 257,186 | -0.70(-0.78%) |
Mar 12, 2021 | 89.59 | 90.47 | 89.13 | 90.20 | 434,400 | +0.42(+0.47%) |
Mar 11, 2021 | 90.21 | 90.85 | 88.71 | 89.78 | 296,708 | -0.18(-0.20%) |
Mar 10, 2021 | 90.43 | 91.94 | 89.91 | 89.96 | 331,482 | -0.06(-0.07%) |
Mar 09, 2021 | 90.15 | 91.93 | 89.10 | 90.02 | 485,937 | +1.02(+1.15%) |
Mar 08, 2021 | 87.55 | 90.98 | 87.01 | 89.00 | 473,848 | +2.04(+2.35%) |
Mar 05, 2021 | 87.06 | 87.17 | 84.49 | 86.96 | 358,100 | +1.54(+1.80%) |
Mar 04, 2021 | 85.98 | 87.22 | 84.14 | 85.42 | 278,346 | -0.45(-0.52%) |
Mar 03, 2021 | 84.32 | 86.77 | 84.25 | 85.87 | 350,319 | +1.57(+1.86%) |
Mar 02, 2021 | 86.77 | 87.25 | 84.00 | 84.30 | 395,121 | -2.92(-3.35%) |
Mar 01, 2021 | 86.96 | 87.80 | 86.50 | 87.22 | 276,098 | +2.07(+2.43%) |
Feb 26, 2021 | 87.11 | 87.11 | 84.82 | 85.15 | 379,900 | -1.82(-2.09%) |
Feb 25, 2021 | 89.31 | 90.36 | 86.75 | 86.97 | 471,174 | -2.20(-2.47%) |
Feb 24, 2021 | 85.47 | 89.83 | 84.40 | 89.17 | 403,853 | +2.52(+2.91%) |
Feb 23, 2021 | 85.10 | 87.18 | 84.65 | 86.65 | 466,505 | +1.26(+1.48%) |
Feb 22, 2021 | 84.12 | 86.07 | 84.12 | 85.39 | 267,405 | +0.69(+0.81%) |
Feb 19, 2021 | 83.36 | 85.07 | 82.58 | 84.70 | 183,600 | +2.09(+2.53%) |
Feb 18, 2021 | 83.51 | 83.60 | 81.71 | 82.61 | 260,120 | -1.06(-1.27%) |
Feb 17, 2021 | 84.63 | 84.86 | 83.44 | 83.67 | 198,537 | -1.59(-1.86%) |
Feb 16, 2021 | 86.02 | 86.91 | 85.15 | 85.26 | 268,428 | -0.16(-0.19%) |
Feb 12, 2021 | 84.83 | 86.33 | 84.63 | 85.42 | 311,100 | +0.33(+0.39%) |
Feb 11, 2021 | 85.80 | 86.94 | 84.21 | 85.09 | 279,830 | -0.47(-0.55%) |
Feb 10, 2021 | 85.42 | 86.41 | 84.66 | 85.56 | 228,596 | +0.68(+0.80%) |
Feb 09, 2021 | 84.69 | 85.99 | 84.10 | 84.88 | 220,587 | +0.42(+0.50%) |
Feb 08, 2021 | 83.00 | 84.52 | 81.80 | 84.46 | 281,806 | +2.57(+3.14%) |
Feb 05, 2021 | 82.70 | 82.98 | 81.35 | 81.89 | 231,100 | +0.23(+0.28%) |
Feb 04, 2021 | 81.13 | 82.22 | 80.79 | 81.66 | 225,936 | +1.00(+1.24%) |
Feb 03, 2021 | 80.68 | 81.24 | 79.77 | 80.66 | 172,396 | -0.34(-0.42%) |
Feb 02, 2021 | 80.60 | 81.22 | 79.83 | 81.00 | 261,068 | +1.62(+2.04%) |
Feb 01, 2021 | 78.21 | 79.39 | 77.74 | 79.38 | 332,843 | +1.92(+2.48%) |
Jan 29, 2021 | 79.05 | 79.78 | 77.05 | 77.46 | 316,400 | -2.11(-2.65%) |
Jan 28, 2021 | 79.01 | 80.58 | 79.01 | 79.57 | 238,330 | +1.09(+1.39%) |
Jan 27, 2021 | 77.62 | 78.99 | 75.65 | 78.48 | 220,097 | -0.86(-1.08%) |
Jan 26, 2021 | 82.01 | 82.01 | 79.29 | 79.34 | 299,115 | -2.39(-2.92%) |
Jan 25, 2021 | 83.87 | 84.75 | 81.57 | 81.73 | 283,410 | -2.10(-2.51%) |
Jan 22, 2021 | 82.78 | 84.00 | 82.33 | 83.83 | 321,500 | +0.95(+1.15%) |
Jan 21, 2021 | 83.08 | 83.64 | 82.22 | 82.88 | 284,753 | +0.37(+0.45%) |
Jan 20, 2021 | 81.62 | 82.91 | 81.50 | 82.51 | 233,940 | +1.09(+1.34%) |
Jan 19, 2021 | 82.30 | 82.63 | 81.18 | 81.42 | 233,910 | -0.27(-0.33%) |
Jan 15, 2021 | 81.20 | 81.85 | 79.87 | 81.69 | 278,400 | -0.26(-0.32%) |
Jan 14, 2021 | 82.20 | 82.77 | 81.19 | 81.95 | 159,045 | +0.66(+0.81%) |
Jan 13, 2021 | 83.16 | 83.82 | 81.18 | 81.29 | 230,956 | -1.85(-2.23%) |
Jan 12, 2021 | 82.29 | 83.91 | 82.08 | 83.14 | 217,030 | +1.10(+1.34%) |
Jan 11, 2021 | 81.01 | 82.53 | 80.96 | 82.04 | 201,903 | +0.05(+0.06%) |
Jan 08, 2021 | 82.96 | 84.37 | 81.45 | 81.99 | 274,800 | -0.76(-0.92%) |
Jan 07, 2021 | 82.09 | 83.36 | 81.93 | 82.75 | 380,685 | +0.85(+1.04%) |
Jan 06, 2021 | 77.54 | 82.18 | 77.54 | 81.90 | 558,486 | +4.67(+6.05%) |
Jan 05, 2021 | 74.55 | 78.19 | 74.55 | 77.23 | 462,737 | +2.52(+3.37%) |
Jan 04, 2021 | 76.43 | 76.65 | 73.69 | 74.71 | 220,360 | -1.39(-1.83%) |
Dec 31, 2020 | 76.10 | 76.10 | 76.10 | 173,917 | +0.85(+1.13%) | |
Dec 30, 2020 | 74.74 | 76.13 | 74.74 | 75.25 | 173,917 | +0.44(+0.59%) |
Dec 29, 2020 | 76.20 | 76.58 | 74.69 | 74.81 | 283,560 | -1.33(-1.75%) |
Dec 28, 2020 | 76.53 | 77.16 | 75.49 | 76.14 | 271,336 | +0.84(+1.12%) |
Dec 24, 2020 | 75.44 | 75.67 | 74.47 | 75.30 | 76,600 | +0.04(+0.05%) |
Dec 23, 2020 | 74.99 | 75.89 | 74.49 | 75.26 | 226,344 | +0.94(+1.26%) |
Dec 22, 2020 | 74.40 | 74.44 | 73.29 | 74.32 | 211,593 | +0.53(+0.72%) |
Dec 21, 2020 | 72.36 | 74.03 | 71.65 | 73.79 | 299,206 | -0.20(-0.27%) |
Dec 18, 2020 | 73.73 | 74.50 | 73.39 | 73.99 | 703,100 | +0.61(+0.83%) |
Dec 17, 2020 | 72.86 | 73.38 | 72.33 | 73.38 | 264,573 | +0.64(+0.88%) |
Dec 16, 2020 | 73.77 | 74.29 | 72.11 | 72.74 | 235,864 | -0.25(-0.34%) |
Dec 15, 2020 | 72.62 | 73.42 | 72.07 | 72.99 | 278,993 | +0.89(+1.23%) |
Dec 14, 2020 | 73.74 | 73.84 | 72.05 | 72.10 | 224,255 | -0.65(-0.89%) |
Dec 11, 2020 | 73.93 | 75.08 | 72.30 | 72.75 | 253,100 | -1.83(-2.45%) |
Dec 10, 2020 | 73.84 | 74.66 | 73.67 | 74.58 | 180,855 | +0.25(+0.34%) |
Dec 09, 2020 | 75.35 | 75.75 | 73.81 | 74.33 | 163,039 | -0.19(-0.25%) |
Dec 08, 2020 | 73.81 | 74.84 | 73.56 | 74.52 | 223,699 | +0.08(+0.11%) |
Dec 07, 2020 | 75.37 | 75.99 | 74.10 | 74.44 | 259,839 | -1.29(-1.70%) |
Dec 04, 2020 | 74.74 | 76.26 | 74.23 | 75.73 | 237,100 | +1.51(+2.03%) |
Dec 03, 2020 | 72.82 | 74.82 | 72.54 | 74.22 | 262,701 | +1.51(+2.08%) |
Dec 02, 2020 | 72.30 | 73.04 | 71.50 | 72.71 | 302,586 | +0.24(+0.33%) |
Dec 01, 2020 | 73.29 | 74.11 | 72.00 | 72.47 | 244,944 | +0.10(+0.14%) |
Nov 30, 2020 | 74.14 | 74.82 | 72.10 | 72.37 | 528,870 | -2.23(-2.99%) |
Nov 27, 2020 | 75.41 | 75.69 | 74.40 | 74.60 | 107,300 | -0.67(-0.89%) |
Nov 25, 2020 | 75.75 | 75.76 | 74.21 | 75.27 | 151,300 | -0.28(-0.37%) |
Nov 24, 2020 | 75.03 | 76.03 | 74.66 | 75.55 | 301,425 | +2.07(+2.82%) |
Nov 23, 2020 | 73.07 | 73.92 | 72.34 | 73.48 | 159,088 | +1.26(+1.74%) |
Nov 20, 2020 | 71.39 | 72.24 | 70.75 | 72.22 | 281,200 | +0.43(+0.60%) |
Nov 19, 2020 | 72.05 | 72.54 | 71.12 | 71.79 | 193,956 | -0.35(-0.49%) |
Nov 18, 2020 | 73.36 | 73.78 | 72.14 | 72.14 | 204,939 | -1.02(-1.39%) |
Nov 17, 2020 | 71.97 | 74.06 | 71.82 | 73.16 | 339,657 | +0.10(+0.14%) |
Nov 16, 2020 | 73.08 | 73.22 | 71.60 | 73.06 | 359,374 | +1.61(+2.25%) |
Nov 13, 2020 | 71.21 | 71.86 | 70.58 | 71.45 | 293,300 | +1.37(+1.95%) |
Nov 12, 2020 | 71.64 | 72.08 | 69.79 | 70.08 | 429,910 | -2.47(-3.40%) |
Nov 11, 2020 | 73.80 | 74.16 | 71.82 | 72.55 | 535,485 | -1.17(-1.59%) |
Nov 10, 2020 | 71.52 | 76.24 | 70.74 | 73.72 | 1,018,124 | +3.89(+5.57%) |
Nov 09, 2020 | 69.12 | 73.00 | 68.36 | 69.83 | 839,193 | +4.82(+7.41%) |
Nov 06, 2020 | 65.49 | 66.61 | 64.26 | 65.01 | 447,100 | -0.29(-0.44%) |
Nov 05, 2020 | 64.99 | 66.36 | 63.97 | 65.30 | 651,559 | +4.30(+7.05%) |
Nov 04, 2020 | 59.81 | 61.83 | 58.62 | 61.00 | 555,777 | +5.39(+9.69%) |
Nov 03, 2020 | 56.32 | 56.84 | 55.61 | 55.61 | 411,680 | +0.50(+0.91%) |
Nov 02, 2020 | 53.86 | 55.26 | 53.05 | 55.11 | 226,413 | +2.14(+4.04%) |
Oct 30, 2020 | 53.18 | 54.21 | 52.22 | 52.97 | 203,400 | -0.28(-0.53%) |
Oct 29, 2020 | 52.98 | 53.87 | 52.27 | 53.25 | 201,883 | -0.11(-0.21%) |
Oct 28, 2020 | 54.61 | 55.27 | 53.32 | 53.36 | 208,892 | -2.51(-4.49%) |
Oct 27, 2020 | 56.64 | 56.92 | 55.80 | 55.87 | 266,363 | -0.97(-1.71%) |
Oct 26, 2020 | 58.09 | 58.29 | 56.05 | 56.84 | 195,583 | -2.10(-3.56%) |
Oct 23, 2020 | 57.10 | 59.26 | 56.60 | 58.94 | 274,300 | +2.48(+4.39%) |
Oct 22, 2020 | 56.03 | 56.72 | 55.41 | 56.46 | 502,509 | +0.42(+0.75%) |
Oct 21, 2020 | 57.86 | 58.38 | 56.00 | 56.04 | 248,873 | -1.96(-3.38%) |
Oct 20, 2020 | 58.87 | 59.48 | 58.00 | 58.00 | 126,022 | -0.19(-0.33%) |
Oct 19, 2020 | 59.77 | 60.87 | 58.09 | 58.19 | 191,744 | -0.54(-0.92%) |
Oct 16, 2020 | 59.66 | 59.66 | 58.68 | 58.73 | 145,800 | -0.80(-1.34%) |
Oct 15, 2020 | 58.45 | 59.75 | 58.45 | 59.53 | 139,990 | +0.41(+0.69%) |
Oct 14, 2020 | 59.41 | 60.27 | 58.62 | 59.12 | 139,656 | -0.27(-0.45%) |
Oct 13, 2020 | 59.51 | 60.94 | 58.81 | 59.39 | 161,019 | -0.66(-1.10%) |
Oct 12, 2020 | 59.29 | 60.23 | 58.99 | 60.05 | 149,887 | +1.18(+2.00%) |
Oct 09, 2020 | 59.49 | 59.55 | 58.59 | 58.87 | 129,700 | -0.20(-0.34%) |
Oct 08, 2020 | 59.40 | 59.81 | 58.35 | 59.07 | 141,507 | +0.22(+0.37%) |
Oct 07, 2020 | 58.27 | 59.63 | 57.82 | 58.85 | 249,438 | +1.06(+1.83%) |
Oct 06, 2020 | 58.94 | 59.22 | 57.62 | 57.79 | 257,254 | -0.50(-0.86%) |
Oct 05, 2020 | 58.31 | 58.61 | 57.71 | 58.29 | 241,156 | +0.41(+0.71%) |
Oct 02, 2020 | 55.30 | 57.89 | 55.29 | 57.88 | 210,800 | +1.51(+2.68%) |
Oct 01, 2020 | 56.25 | 56.98 | 55.80 | 56.37 | 251,579 | +0.34(+0.61%) |
Sep 30, 2020 | 56.57 | 57.17 | 55.62 | 56.03 | 205,935 | +0.02(+0.04%) |
Sep 29, 2020 | 56.17 | 56.61 | 55.01 | 56.01 | 272,323 | -0.12(-0.21%) |
Sep 28, 2020 | 55.88 | 56.49 | 55.24 | 56.13 | 412,138 | +1.09(+1.98%) |
Sep 25, 2020 | 52.68 | 55.51 | 52.64 | 55.04 | 292,400 | +1.86(+3.50%) |
Sep 24, 2020 | 53.24 | 54.11 | 52.29 | 53.18 | 441,925 | -0.20(-0.37%) |
Sep 23, 2020 | 54.21 | 54.64 | 53.31 | 53.38 | 296,289 | -0.91(-1.68%) |
Sep 22, 2020 | 54.03 | 54.81 | 53.21 | 54.29 | 461,480 | +0.49(+0.91%) |
Sep 21, 2020 | 54.41 | 54.47 | 53.08 | 53.80 | 348,690 | -2.14(-3.83%) |
Sep 18, 2020 | 58.11 | 58.62 | 55.68 | 55.94 | 552,800 | -1.92(-3.32%) |
Sep 17, 2020 | 57.25 | 58.03 | 56.61 | 57.86 | 273,579 | -0.20(-0.34%) |
Sep 16, 2020 | 57.44 | 59.01 | 57.16 | 58.06 | 296,183 | +0.75(+1.31%) |
Sep 15, 2020 | 56.91 | 57.63 | 56.57 | 57.31 | 216,075 | +0.54(+0.95%) |
Sep 14, 2020 | 56.38 | 57.59 | 56.19 | 56.77 | 166,796 | +1.06(+1.90%) |
Sep 11, 2020 | 56.35 | 56.35 | 54.91 | 55.71 | 217,700 | -0.29(-0.52%) |
Sep 10, 2020 | 57.13 | 58.16 | 55.93 | 56.00 | 286,328 | -0.86(-1.51%) |
Sep 09, 2020 | 56.49 | 57.11 | 55.38 | 56.86 | 214,496 | +0.64(+1.14%) |
Sep 08, 2020 | 57.00 | 57.59 | 56.01 | 56.22 | 295,840 | -1.17(-2.04%) |
Sep 04, 2020 | 58.78 | 59.20 | 56.45 | 57.39 | 386,300 | -0.32(-0.55%) |
Sep 03, 2020 | 61.16 | 61.76 | 57.27 | 57.71 | 381,382 | -3.11(-5.11%) |
Sep 02, 2020 | 59.97 | 61.12 | 59.71 | 60.82 | 268,495 | +0.82(+1.37%) |
Sep 01, 2020 | 60.44 | 61.45 | 59.65 | 60.00 | 364,668 | -1.10(-1.80%) |
Aug 31, 2020 | 62.71 | 62.71 | 60.57 | 61.10 | 223,270 | -1.81(-2.88%) |
Aug 28, 2020 | 60.62 | 63.17 | 60.32 | 62.91 | 293,200 | +2.34(+3.86%) |
Aug 27, 2020 | 60.39 | 61.14 | 59.71 | 60.57 | 278,214 | +0.84(+1.41%) |
Aug 26, 2020 | 60.93 | 61.63 | 59.67 | 59.73 | 370,950 | -1.25(-2.05%) |
Aug 25, 2020 | 61.55 | 61.73 | 60.42 | 60.98 | 168,250 | -0.26(-0.42%) |
Aug 24, 2020 | 61.16 | 62.29 | 60.63 | 61.24 | 253,111 | +0.36(+0.59%) |
Aug 21, 2020 | 61.17 | 61.30 | 60.13 | 60.88 | 140,100 | -0.54(-0.88%) |
Aug 20, 2020 | 61.27 | 62.26 | 61.10 | 61.42 | 189,845 | -0.79(-1.27%) |
Aug 19, 2020 | 62.35 | 63.73 | 62.01 | 62.21 | 182,772 | -0.18(-0.29%) |
Aug 18, 2020 | 62.59 | 63.14 | 61.97 | 62.39 | 232,647 | -0.43(-0.68%) |
Aug 17, 2020 | 63.63 | 63.73 | 62.51 | 62.82 | 241,911 | -0.59(-0.93%) |
Aug 14, 2020 | 63.27 | 64.01 | 62.91 | 63.41 | 180,800 | -0.39(-0.61%) |
Aug 13, 2020 | 64.04 | 64.38 | 63.28 | 63.80 | 178,726 | -0.58(-0.90%) |
Aug 12, 2020 | 65.49 | 65.93 | 63.71 | 64.38 | 190,952 | -0.37(-0.57%) |
Aug 11, 2020 | 66.25 | 67.00 | 64.42 | 64.75 | 300,532 | -0.60(-0.92%) |
Aug 10, 2020 | 64.39 | 66.04 | 64.16 | 65.35 | 223,300 | +1.10(+1.71%) |
Aug 07, 2020 | 63.46 | 64.66 | 63.09 | 64.25 | 237,800 | +0.32(+0.50%) |
Aug 06, 2020 | 63.22 | 64.70 | 62.71 | 63.93 | 240,491 | +0.25(+0.39%) |
Aug 05, 2020 | 61.14 | 67.07 | 61.14 | 63.68 | 381,473 | +3.31(+5.48%) |
Aug 04, 2020 | 61.15 | 62.30 | 60.28 | 60.37 | 235,092 | -1.12(-1.82%) |
Aug 03, 2020 | 60.20 | 61.87 | 59.53 | 61.49 | 295,976 | +1.89(+3.17%) |
Jul 31, 2020 | 59.70 | 59.89 | 58.06 | 59.60 | 202,600 | -0.53(-0.88%) |
Jul 30, 2020 | 60.47 | 60.47 | 59.11 | 60.13 | 144,376 | -1.26(-2.05%) |
Jul 29, 2020 | 59.36 | 61.45 | 59.36 | 61.39 | 153,019 | +2.36(+4.00%) |
Jul 28, 2020 | 59.76 | 60.00 | 58.89 | 59.03 | 140,042 | -0.72(-1.21%) |
Jul 27, 2020 | 59.38 | 59.96 | 58.65 | 59.75 | 181,265 | +0.19(+0.32%) |
Jul 24, 2020 | 60.63 | 61.01 | 59.28 | 59.56 | 188,100 | -1.03(-1.70%) |
Jul 23, 2020 | 59.88 | 61.15 | 59.60 | 60.59 | 193,098 | +0.82(+1.37%) |
Jul 22, 2020 | 59.50 | 60.13 | 59.10 | 59.77 | 210,024 | -0.02(-0.03%) |
Jul 21, 2020 | 57.83 | 60.30 | 57.81 | 59.79 | 306,757 | +1.89(+3.26%) |
Jul 20, 2020 | 59.24 | 59.24 | 57.82 | 57.90 | 153,116 | -1.56(-2.62%) |
Jul 17, 2020 | 60.11 | 60.67 | 59.12 | 59.46 | 210,100 | -0.79(-1.31%) |
Jul 16, 2020 | 59.78 | 60.77 | 59.31 | 60.25 | 159,638 | +0.12(+0.20%) |
Jul 15, 2020 | 59.32 | 60.42 | 58.90 | 60.13 | 208,104 | +2.08(+3.58%) |
Jul 14, 2020 | 56.96 | 58.13 | 56.51 | 58.05 | 306,894 | +1.08(+1.90%) |
Jul 13, 2020 | 56.51 | 57.89 | 55.45 | 56.97 | 351,512 | +1.01(+1.80%) |
Jul 10, 2020 | 55.48 | 56.47 | 55.27 | 55.96 | 248,800 | +0.97(+1.76%) |
Jul 09, 2020 | 56.90 | 56.93 | 54.50 | 54.99 | 184,387 | -2.11(-3.70%) |
Jul 08, 2020 | 57.12 | 58.33 | 56.25 | 57.10 | 213,478 | -0.22(-0.38%) |
Jul 07, 2020 | 58.86 | 59.05 | 57.22 | 57.32 | 271,066 | -2.28(-3.83%) |
Jul 06, 2020 | 60.37 | 60.97 | 59.00 | 59.60 | 468,585 | +0.86(+1.46%) |
Jul 02, 2020 | 59.69 | 60.73 | 58.64 | 58.74 | 351,500 | +0.44(+0.75%) |
Jul 01, 2020 | 60.03 | 60.84 | 58.30 | 58.30 | 322,617 | -1.68(-2.80%) |
Jun 30, 2020 | 59.58 | 60.57 | 58.60 | 59.98 | 488,545 | +0.34(+0.57%) |
Jun 29, 2020 | 58.49 | 59.91 | 58.13 | 59.64 | 230,937 | +2.05(+3.56%) |
Jun 26, 2020 | 58.15 | 58.75 | 56.78 | 57.59 | 502,800 | -0.96(-1.64%) |
Jun 25, 2020 | 57.43 | 58.66 | 57.16 | 58.55 | 413,518 | +0.75(+1.30%) |
Jun 24, 2020 | 60.85 | 60.85 | 57.10 | 57.80 | 500,822 | -4.12(-6.65%) |
Jun 23, 2020 | 62.12 | 62.40 | 60.46 | 61.92 | 197,320 | +0.69(+1.13%) |
Jun 22, 2020 | 60.50 | 61.34 | 59.22 | 61.23 | 256,553 | +0.00(+0.00%) |
Jun 19, 2020 | 61.00 | 62.58 | 60.71 | 61.23 | 568,100 | +1.43(+2.39%) |
Jun 18, 2020 | 60.42 | 61.24 | 59.59 | 59.80 | 189,669 | -1.54(-2.51%) |
Jun 17, 2020 | 62.26 | 62.26 | 60.14 | 61.34 | 274,835 | -0.62(-1.00%) |
Jun 16, 2020 | 62.80 | 63.71 | 61.00 | 61.96 | 231,457 | +2.05(+3.42%) |
Jun 15, 2020 | 56.06 | 60.34 | 55.26 | 59.91 | 332,891 | +1.27(+2.17%) |
Jun 12, 2020 | 59.79 | 60.69 | 56.87 | 58.64 | 488,200 | +1.36(+2.37%) |
Jun 11, 2020 | 59.26 | 60.90 | 56.69 | 57.28 | 552,653 | -5.72(-9.08%) |
Jun 10, 2020 | 65.46 | 65.46 | 62.28 | 63.00 | 448,437 | -2.50(-3.82%) |
Jun 09, 2020 | 67.78 | 68.62 | 65.44 | 65.50 | 536,392 | -3.98(-5.73%) |
Jun 08, 2020 | 68.67 | 71.22 | 68.57 | 69.48 | 479,620 | +1.59(+2.34%) |
Jun 05, 2020 | 67.70 | 70.08 | 66.08 | 67.89 | 552,200 | +3.05(+4.70%) |
Jun 04, 2020 | 63.87 | 65.28 | 63.71 | 64.84 | 540,750 | +0.25(+0.39%) |
Jun 03, 2020 | 62.06 | 64.82 | 61.94 | 64.59 | 360,709 | +3.84(+6.32%) |
Jun 02, 2020 | 61.64 | 61.99 | 60.20 | 60.75 | 320,727 | -0.03(-0.05%) |
Jun 01, 2020 | 59.82 | 61.59 | 58.55 | 60.78 | 361,142 | +1.39(+2.34%) |
May 29, 2020 | 59.91 | 60.80 | 58.74 | 59.39 | 349,600 | -1.34(-2.21%) |
May 28, 2020 | 63.46 | 63.46 | 60.45 | 60.73 | 254,498 | -2.03(-3.23%) |
May 27, 2020 | 62.05 | 62.99 | 59.39 | 62.76 | 373,642 | +2.47(+4.10%) |
May 26, 2020 | 60.00 | 60.60 | 59.30 | 60.29 | 362,385 | +2.84(+4.94%) |
May 22, 2020 | 57.28 | 57.70 | 56.47 | 57.45 | 253,100 | +0.34(+0.60%) |
May 21, 2020 | 57.52 | 58.62 | 55.16 | 57.11 | 414,670 | -0.72(-1.25%) |
May 20, 2020 | 57.03 | 58.36 | 56.52 | 57.83 | 503,926 | +1.89(+3.38%) |
May 19, 2020 | 54.34 | 56.94 | 53.77 | 55.94 | 744,404 | +1.44(+2.64%) |
May 18, 2020 | 52.30 | 54.80 | 51.95 | 54.50 | 362,898 | +4.90(+9.88%) |
May 15, 2020 | 49.50 | 50.04 | 48.02 | 49.60 | 393,400 | +0.05(+0.10%) |
May 14, 2020 | 46.27 | 49.59 | 45.13 | 49.55 | 389,954 | +3.26(+7.04%) |
May 13, 2020 | 48.62 | 48.84 | 45.69 | 46.29 | 374,917 | -2.92(-5.93%) |
May 12, 2020 | 52.54 | 52.61 | 49.14 | 49.21 | 502,568 | -3.08(-5.89%) |
May 11, 2020 | 52.30 | 52.80 | 51.04 | 52.29 | 406,066 | -1.09(-2.04%) |
May 08, 2020 | 53.34 | 54.23 | 52.54 | 53.38 | 464,800 | +1.38(+2.65%) |
May 07, 2020 | 51.24 | 52.78 | 51.17 | 52.00 | 396,922 | +2.17(+4.35%) |
May 06, 2020 | 50.88 | 51.59 | 49.03 | 49.83 | 411,959 | -0.66(-1.31%) |
May 05, 2020 | 52.55 | 53.72 | 50.35 | 50.49 | 527,655 | -0.86(-1.67%) |
May 04, 2020 | 50.66 | 52.58 | 50.14 | 51.35 | 388,088 | -0.27(-0.52%) |